US Technology Ishares ETF (NY: IYW )

81.72 +0.30 (+0.37%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 36.84 37.42 36.62 36.71 76,341 +0.54(+1.49%)
Jul 30, 2003 36.53 36.66 36.17 36.17 52,081 -0.53(-1.44%)
Jul 29, 2003 36.84 36.97 36.32 36.70 23,814 -0.18(-0.49%)
Jul 28, 2003 36.98 37.10 36.63 36.88 19,029 +0.15(+0.42%)
Jul 25, 2003 36.21 36.84 35.59 36.73 64,767 +0.76(+2.12%)
Jul 24, 2003 36.98 37.15 35.96 35.96 27,598 -0.62(-1.69%)
Jul 23, 2003 36.48 36.83 36.12 36.58 56,532 +0.18(+0.49%)
Jul 22, 2003 36.30 36.62 36.03 36.40 93,256 +0.91(+2.56%)
Jul 21, 2003 36.12 36.12 35.40 35.49 306,589 -0.91(-2.49%)
Jul 18, 2003 36.66 36.74 36.00 36.40 36,723 +0.10(+0.27%)
Jul 17, 2003 36.77 37.01 36.10 36.30 67,438 -1.35(-3.58%)
Jul 16, 2003 37.96 37.97 37.20 37.65 98,041 -0.09(-0.24%)
Jul 15, 2003 38.06 38.13 37.40 37.74 47,741 +0.04(+0.12%)
Jul 14, 2003 37.88 38.41 37.47 37.70 292,567 +0.49(+1.33%)
Jul 11, 2003 36.98 37.46 36.85 37.20 236,702 +0.44(+1.20%)
Jul 10, 2003 37.34 37.37 36.54 36.76 208,992 -0.98(-2.60%)
Jul 09, 2003 37.70 38.10 37.29 37.74 247,052 +0.22(+0.57%)
Jul 08, 2003 37.11 37.74 36.80 37.53 231,917 +0.32(+0.87%)
Jul 07, 2003 36.57 37.29 36.40 37.20 86,802 +1.39(+3.89%)
Jul 03, 2003 35.76 36.34 35.76 35.81 39,728 -0.27(-0.75%)
Jul 02, 2003 35.45 36.21 35.45 36.08 51,079 +0.98(+2.79%)
Jul 01, 2003 34.73 35.31 34.20 35.10 176,497 +0.40(+1.17%)
Jun 30, 2003 35.27 35.36 34.64 34.69 101,157 -0.04(-0.13%)
Jun 27, 2003 35.14 35.58 34.74 34.74 42,955 -0.35(-1.00%)
Jun 26, 2003 34.46 35.14 34.46 35.09 58,424 +0.68(+1.99%)
Jun 25, 2003 34.78 35.17 34.32 34.41 70,443 -0.19(-0.55%)
Jun 24, 2003 34.55 35.00 34.32 34.60 43,178 -0.22(-0.62%)
Jun 23, 2003 35.54 35.57 34.51 34.81 205,097 -0.94(-2.64%)
Jun 20, 2003 36.08 36.18 35.45 35.76 306,033 -0.14(-0.40%)
Jun 19, 2003 36.60 36.76 35.87 35.90 74,560 -0.49(-1.33%)
Jun 18, 2003 35.63 36.53 35.37 36.38 110,171 +0.58(+1.61%)
Jun 17, 2003 35.81 35.99 35.54 35.81 84,242 +0.13(+0.38%)
Jun 16, 2003 35.14 35.67 34.74 35.67 142,667 +0.94(+2.72%)
Jun 13, 2003 35.82 35.82 34.64 34.73 84,242 -0.87(-2.45%)
Jun 12, 2003 35.85 35.85 35.38 35.60 103,717 +0.02(+0.05%)
Jun 11, 2003 34.82 35.62 34.82 35.58 45,849 +0.23(+0.66%)
Jun 10, 2003 35.22 35.35 34.78 35.35 29,824 +0.62(+1.79%)
Jun 09, 2003 35.18 35.71 34.60 34.73 52,637 -0.66(-1.88%)
Jun 06, 2003 36.45 36.88 35.22 35.40 392,390 -0.20(-0.56%)
Jun 05, 2003 35.27 35.71 34.92 35.59 226,353 +0.01(+0.03%)
Jun 04, 2003 35.07 35.84 34.92 35.58 247,497 +0.73(+2.09%)
Jun 03, 2003 34.60 35.02 34.42 34.86 345,539 +0.08(+0.23%)
Jun 02, 2003 35.45 35.49 34.60 34.78 354,887 -0.17(-0.49%)
May 30, 2003 34.87 35.04 34.60 34.95 59,203 +0.36(+1.04%)
May 29, 2003 34.28 34.99 34.19 34.59 79,568 +0.43(+1.26%)
May 28, 2003 34.19 34.41 33.88 34.16 446,808 +0.28(+0.82%)
May 27, 2003 32.75 34.09 32.75 33.88 43,846 +1.00(+3.03%)
May 23, 2003 32.64 33.01 32.64 32.88 246,384 +0.17(+0.52%)
May 22, 2003 32.53 33.01 32.53 32.71 26,485 +0.18(+0.55%)
May 21, 2003 32.53 32.61 32.14 32.53 221,122 -0.12(-0.36%)
May 20, 2003 32.75 33.01 32.26 32.65 237,259 +0.12(+0.36%)
May 19, 2003 33.52 33.63 32.49 32.53 223,904 -1.26(-3.72%)
May 16, 2003 34.06 34.15 33.63 33.79 52,971 -0.35(-1.03%)
May 15, 2003 34.29 34.45 33.81 34.14 88,026 +0.31(+0.93%)
May 14, 2003 34.24 34.24 33.44 33.82 62,542 -0.04(-0.11%)
May 13, 2003 33.77 34.13 33.62 33.86 66,659 -0.13(-0.37%)
May 12, 2003 33.38 34.09 33.26 33.98 77,231 +0.48(+1.42%)
May 09, 2003 33.02 33.51 32.94 33.51 32,050 +1.06(+3.27%)
May 08, 2003 32.62 33.01 32.45 32.45 63,766 -0.61(-1.85%)
May 07, 2003 33.35 33.54 32.85 33.06 33,385 -0.50(-1.50%)
May 06, 2003 32.98 33.83 32.98 33.56 121,077 +0.67(+2.05%)
May 05, 2003 33.02 33.43 32.82 32.89 67,104 +0.18(+0.55%)
May 02, 2003 32.08 32.89 32.08 32.71 53,194 +0.58(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.